Canada markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
412.24+8.11 (+2.01%)
At close: 04:00PM EDT
412.24 0.00 (0.00%)
After hours: 04:51PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ240119C002200002022-07-21 10:43AM EDT220.00201.89198.00207.000.00-1151.81%
DPZ240119C002300002022-03-29 9:42AM EDT230.00188.25132.60141.000.00-110.00%
DPZ240119C002500002022-01-26 3:45PM EDT250.00195.00191.50200.000.00-1161.34%
DPZ240119C002600002022-03-21 10:36AM EDT260.00165.73151.50159.800.00--132.83%
DPZ240119C002700002022-04-27 2:42PM EDT270.00134.69116.90124.600.00--10.00%
DPZ240119C002800002022-05-19 1:01PM EDT280.0091.96124.00133.000.00-1216.85%
DPZ240119C003000002022-03-30 3:17PM EDT300.00134.9980.5089.500.00-290.00%
DPZ240119C003100002022-08-02 9:39AM EDT310.00110.11126.40130.800.00-11139.92%
DPZ240119C003200002022-07-25 12:36PM EDT320.00103.00118.00125.300.00-1140.44%
DPZ240119C003300002022-08-10 11:11AM EDT330.00109.01111.20119.100.00-1340.30%
DPZ240119C003500002022-05-13 3:09PM EDT350.0058.9280.0087.000.00-2327.54%
DPZ240119C003600002022-07-20 2:53PM EDT360.0099.3393.1098.300.00-2137.81%
DPZ240119C003700002022-08-01 10:20AM EDT370.0075.1785.7092.500.00--537.46%
DPZ240119C003800002022-07-21 9:45AM EDT380.0097.0081.4086.700.00-21236.99%
DPZ240119C003900002022-08-12 10:43AM EDT390.0077.0076.4081.00+11.30+17.20%3436.47%
DPZ240119C004000002022-08-11 9:35AM EDT400.0069.5069.0075.600.00-15136.00%
DPZ240119C004100002022-07-15 1:32PM EDT410.0069.7066.8068.500.00-3434.55%
DPZ240119C004200002022-08-01 10:20AM EDT420.0050.9258.9063.700.00-1934.20%
DPZ240119C004300002022-07-29 1:31PM EDT430.0045.2955.1060.600.00-3534.61%
DPZ240119C004400002022-07-29 1:31PM EDT440.0041.4149.0055.900.00-3834.09%
DPZ240119C004500002022-08-12 10:26AM EDT450.0050.0047.4050.50+4.70+10.38%11733.11%
DPZ240119C004600002022-05-19 10:44AM EDT460.0020.0034.9039.300.00-11429.06%
DPZ240119C004700002022-04-14 1:11PM EDT470.0039.0019.9023.100.00-10015622.10%
DPZ240119C004800002022-05-06 11:06AM EDT480.0020.6021.3026.100.00-21325.14%
DPZ240119C004900002022-01-12 1:45PM EDT490.0085.0054.1058.900.00-262443.59%
DPZ240119C005000002022-08-11 9:38AM EDT500.0030.4029.8032.900.00-104331.47%
DPZ240119C005100002022-03-14 3:43PM EDT510.0033.330.000.000.00-503.13%
DPZ240119C005200002021-12-23 11:37AM EDT520.00115.7044.2050.300.00-3343.14%
DPZ240119C005300002022-06-17 11:16AM EDT530.0021.8024.1029.800.00-110633.41%
DPZ240119C005400002022-02-01 11:46AM EDT540.0049.0025.7034.500.00-1437.13%
DPZ240119C005500002022-06-29 3:19PM EDT550.0018.9012.7018.900.00-113829.15%
DPZ240119C005600002022-07-05 10:50AM EDT560.0019.2010.2017.100.00-1428.97%
DPZ240119C005700002022-08-04 12:27PM EDT570.0013.1913.7016.900.00-1829.77%
DPZ240119C006000002022-08-12 11:13AM EDT600.0011.1010.8015.00+0.70+6.73%33431.08%
DPZ240119C006100002022-03-18 3:50PM EDT610.0018.8411.1016.200.00-1132.75%
DPZ240119C006200002022-01-20 4:47PM EDT620.0025.8919.5025.100.00-21039.40%
DPZ240119C006300002022-06-14 3:51PM EDT630.009.009.4013.600.00-7332.42%
DPZ240119C006400002022-06-27 2:55PM EDT640.009.305.1010.200.00-21530.41%
DPZ240119C006500002022-08-02 9:37AM EDT650.005.003.109.800.00-1430.75%
DPZ240119C006700002022-05-16 12:09AM EDT670.002.005.0010.000.00--132.28%
DPZ240119C007000002022-07-20 3:57PM EDT700.005.693.906.200.00-1630.32%
DPZ240119C007200002022-03-01 12:37PM EDT720.0012.301.809.000.00--134.44%
DPZ240119C007400002022-04-05 3:29PM EDT740.005.660.009.600.00--036.17%
DPZ240119C007500002022-06-24 11:56AM EDT750.003.280.607.500.00-1234.56%
DPZ240119C007800002021-11-22 12:50PM EDT780.0029.6024.0030.100.00--151.89%
DPZ240119C008000002022-05-04 10:15AM EDT800.001.650.008.300.00-1438.02%
DPZ240119C008200002022-08-08 12:03PM EDT820.002.900.009.600.00-14240.38%
DPZ240119C008400002022-08-12 1:49PM EDT840.003.100.253.10+0.80+34.78%412232.71%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ240119P001700002022-08-10 11:36AM EDT170.003.650.505.400.00-844951.67%
DPZ240119P001750002022-08-12 2:02PM EDT175.002.700.305.50-0.52-16.15%67150.40%
DPZ240119P002000002022-08-12 1:40PM EDT200.004.003.007.00-0.30-6.98%17646.34%
DPZ240119P002100002022-07-28 1:10PM EDT210.006.300.4010.000.00-11448.40%
DPZ240119P002200002022-07-21 12:21PM EDT220.006.302.305.600.00-2738.83%
DPZ240119P002300002022-07-28 2:47PM EDT230.008.203.006.500.00-2338.01%
DPZ240119P002400002022-08-08 1:14PM EDT240.008.104.307.500.00-11637.21%
DPZ240119P002500002022-07-20 3:57PM EDT250.0010.516.508.500.00-15036.30%
DPZ240119P002600002022-08-02 11:51AM EDT260.0012.006.409.800.00-102235.63%
DPZ240119P002700002022-07-14 1:17PM EDT270.0014.707.2011.200.00-1534.94%
DPZ240119P002800002022-07-22 9:38AM EDT280.0015.4510.4012.800.00-1434.32%
DPZ240119P002900002022-07-22 9:38AM EDT290.0017.6412.4014.500.00-11433.65%
DPZ240119P003000002022-08-02 11:14AM EDT300.0019.9814.0016.400.00-31333.03%
DPZ240119P003100002022-06-22 10:41AM EDT310.0025.3021.6025.100.00-177237.43%
DPZ240119P003200002022-04-28 9:47AM EDT320.0045.5033.7039.700.00-24944.95%
DPZ240119P003300002022-06-16 12:31PM EDT330.0033.8528.3030.100.00-15435.89%
DPZ240119P003400002022-05-13 3:09PM EDT340.0055.3637.4041.600.00-22740.64%
DPZ240119P003500002022-08-10 11:42AM EDT350.0030.9227.6029.000.00-12930.22%
DPZ240119P003600002022-07-27 3:37PM EDT360.0037.0027.0032.400.00-101029.82%
DPZ240119P003700002022-08-08 1:20PM EDT370.0040.0032.5035.700.00-10710329.22%
DPZ240119P003800002022-07-26 9:50AM EDT380.0051.5536.8039.600.00-1528.82%
DPZ240119P003900002022-07-29 2:39PM EDT390.0052.1040.2045.500.00-1329.36%
DPZ240119P004000002022-08-10 11:42AM EDT400.0050.9246.0050.900.00-11729.46%
DPZ240119P004100002022-08-11 10:32AM EDT410.0053.4049.1055.000.00-2428.74%
DPZ240119P004200002022-07-07 11:53AM EDT420.0067.2064.5071.900.00-12512834.46%
DPZ240119P004300002022-08-10 10:52AM EDT430.0064.9857.0066.500.00-2828.60%
DPZ240119P004500002022-02-15 2:06PM EDT450.0079.9088.6095.100.00-974636.62%
DPZ240119P004600002021-11-19 2:17PM EDT460.0061.0059.0067.000.00-11018.57%
DPZ240119P004700002022-06-14 3:25PM EDT470.00112.7795.20101.500.00-51132.94%
DPZ240119P004800002022-06-14 3:25PM EDT480.00120.07103.30110.000.00-51633.66%
DPZ240119P005000002022-07-25 11:40AM EDT500.00123.50101.40106.800.00-1823.81%
DPZ240119P005300002022-07-01 1:38PM EDT530.00142.00140.50148.200.00-5533.81%
DPZ240119P006500002022-03-01 11:20AM EDT650.00242.30241.00250.000.00--132.89%